KissMeData/000680/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250203,3365,3725,3750,3340,5371575,19113051450,00,0.00,N,5,-440,
20250131,3805,4000,4030,3760,1688981,6511262105,00,0.00,N,5,-340,
20250120,4145,4325,4915,4065,65883416,300383076115,00,0.00,N,2,210,
20250113,3935,3020,3935,2905,6415068,23826960045,00,0.00,N,2,915,
20250106,3020,2835,3025,2830,435166,1282517190,00,0.00,N,2,170,
20241230,2850,2705,2855,2705,165307,461559780,00,0.00,N,2,85,
20241223,2765,2825,2895,2660,406010,1125263115,00,0.00,N,5,-60,
20241216,2825,2950,2975,2785,596707,1719720365,00,0.00,N,5,-70,
20241209,2895,2675,2960,2460,811764,2208073890,00,0.00,N,2,205,
20241202,2690,2910,2990,2590,767392,2158074100,00,0.00,N,5,-195,
20241125,2885,2925,3465,2865,2853906,8990069485,00,0.00,N,5,-20,
20241118,2905,2905,3025,2830,650271,1883255935,00,0.00,N,2,5,
20241111,2900,3315,3330,2755,870367,2602006985,00,0.00,N,5,-415,
20241104,3315,3180,3350,3140,357236,1167650315,00,0.00,N,2,155,
20241028,3160,3120,3250,3120,421212,1337955620,00,0.00,N,3,0,
20241021,3160,3325,3365,3150,537630,1743331010,00,0.00,N,5,-160,
20241014,3320,3445,3560,3310,539792,1861856965,00,0.00,N,5,-125,
20241007,3445,3505,3555,3430,330754,1154981315,00,0.00,N,5,-20,
20240930,3465,3545,3560,3370,255522,885966545,00,0.00,N,5,-80,
20240923,3545,3410,3560,3365,561803,1954118485,00,0.00,N,2,125,
20240919,3420,3295,3450,3255,220396,743425810,00,0.00,N,2,160,
20240909,3260,3140,3395,3105,549170,1768807390,00,0.00,N,2,25,
20240902,3235,3355,3555,3160,755648,2549761090,00,0.00,N,5,-120,
20240826,3355,3505,3525,3305,562250,1898791925,00,0.00,N,5,-135,
20240819,3490,3530,3580,3420,616859,2150861920,00,0.00,N,5,-40,
20240812,3530,3610,3645,3510,416478,1484588785,00,0.00,N,5,-20,
20240805,3550,3645,3830,3100,1696879,5817951150,00,0.00,N,5,-260,
20240729,3810,4160,4160,3780,764885,3018963060,00,0.00,N,5,-380,
20240722,4190,4105,4195,3805,1358328,5484995390,00,0.00,N,2,40,
20240715,4150,4285,4345,4045,1280161,5369416135,00,0.00,N,5,-135,
20240708,4285,4205,4655,4185,3104599,13890285150,00,0.00,N,2,80,
20240701,4205,4365,4425,4160,985816,4189134415,00,0.00,N,5,-170,
20240624,4375,4305,4470,4240,1187674,5175296715,00,0.00,N,2,55,
20240617,4320,4305,4385,4240,1077870,4639805865,00,0.00,N,5,-5,
20240610,4325,4395,4560,4255,1912639,8457559430,00,0.00,N,5,-100,
20240603,4425,4570,4945,4425,3811208,17833725285,00,0.00,N,5,-135,
20240527,4560,4825,4935,4520,3117171,14722253870,00,0.00,N,5,-300,
20240520,4860,4535,5350,4530,23764758,117279204610,00,0.00,N,2,325,
20240513,4535,4755,4900,4510,3868204,18283469085,00,0.00,N,5,-200,
20240507,4735,4595,4770,4535,2680834,12476833365,00,0.00,N,2,160,
20240429,4575,4650,5270,4565,14626670,72049969470,00,0.00,N,5,-55,
20240422,4630,4220,4740,4220,3053279,13791564760,00,0.00,N,2,365,
20240415,4265,4395,4450,4135,2482358,10604255045,00,0.00,N,5,-220,
20240408,4485,4755,4880,4310,5172629,23815311380,00,0.00,N,5,-240,
20240401,4725,4590,4825,4385,10297082,47792321925,00,0.00,N,2,295,
20240325,4430,4570,4650,4370,6651743,30050263065,00,0.00,N,5,-135,
20240318,4565,5700,5750,4545,23450924,120209033185,00,0.00,N,5,-1075,
20240311,5640,4050,5640,3990,50081271,249542095280,00,0.00,N,2,1585,
20240304,4055,4145,4210,4005,1188531,4847778125,00,0.00,N,5,-95,
20240226,4150,4155,4270,4100,985856,4112730905,00,0.00,N,5,-40,
20240219,4190,4360,4500,4165,2138543,9293361355,00,0.00,N,5,-165,
20240213,4355,4210,4425,4150,2104944,9077051285,00,0.00,N,2,150,
20240205,4205,4500,4675,4205,2704591,11901549355,00,0.00,N,5,-295,
20240129,4500,4670,4770,4125,9027991,40693801300,00,0.00,N,5,-220,
20240122,4720,4800,7090,4715,100903540,590040793450,00,0.00,N,5,-255,
20240115,4975,4200,5180,3930,23215486,114460160915,00,0.00,N,2,775,
20240108,4200,4210,4450,4155,1343756,5783647035,00,0.00,N,2,20,
20240102,4180,4290,4320,4130,809078,3399090140,00,0.00,N,5,-75,
20231226,4255,4455,4495,4130,905507,3851896750,00,0.00,N,5,-95,
20231218,4350,4225,4925,4155,9787060,44873280985,00,0.00,N,2,150,
20231211,4200,4545,4980,4150,5519531,25605303910,00,0.00,N,5,-400,
20231204,4600,4895,5150,4520,8521108,41546695955,00,0.00,N,5,-120,
20231127,4720,4225,5390,4170,26589625,129504871150,00,0.00,N,2,510,
20231120,4210,3910,4370,3910,2050092,8552142145,00,0.00,N,2,250,
20231113,3960,4010,4175,3870,1112232,4483299045,00,0.00,N,2,15,
20231106,3945,4570,4660,3885,1949879,8448264845,00,0.00,N,5,-590,
20231030,4535,4740,4945,4270,4156580,19129492080,00,0.00,N,5,-60,
20231023,4595,5100,5900,4495,12579329,66501391605,00,0.00,N,5,-675,
20231016,5270,5040,7370,4730,53677014,320217363515,00,0.00,N,2,405,
20231010,4865,3700,4865,3425,8183756,35962432090,00,0.00,N,2,1200,
20231004,3665,3720,3800,3380,447455,1603642725,00,0.00,N,5,-135,
20230925,3800,3885,3920,3625,471417,1756044280,00,0.00,N,5,-120,
20230918,3920,3885,4060,3770,813046,3174514905,00,0.00,N,5,-75,
20230911,3995,4135,4200,3905,1311551,5294616465,00,0.00,N,5,-135,
20230904,4130,4520,4555,4045,1834782,7923938410,00,0.00,N,5,-440,
20230828,4570,5010,5180,4465,2954212,14178478715,00,0.00,N,5,-450,
20230821,5020,4985,5470,4690,5802867,29464675350,00,0.00,N,2,85,
20230814,4935,6650,8290,4685,19280074,132938578380,00,0.00,N,5,-1615,
20230807,6550,6500,7650,6180,14491571,99415759000,00,0.00,N,2,230,
20230731,6320,6600,9380,5930,39926547,299826405280,00,0.00,N,5,-180,
20230724,6500,2720,7710,2665,45502290,269943871650,00,0.00,N,2,3765,
20230717,2735,2790,2835,2700,116451,321383585,00,0.00,N,5,-80,
20230710,2815,2820,2840,2765,112434,315459060,00,0.00,N,5,-5,
20230703,2820,2780,2825,2715,194848,538937885,00,0.00,N,2,50,
20230626,2770,2815,2870,2710,130833,363549720,00,0.00,N,5,-80,
20230619,2850,2810,2915,2770,188199,533591135,00,0.00,N,2,40,
20230612,2810,2810,2930,2760,244805,690095890,00,0.00,N,5,-20,
20230605,2830,2805,2915,2780,157661,446815975,00,0.00,N,2,5,
20230530,2825,2765,2910,2695,413610,1159682110,00,0.00,N,2,45,
20230522,2780,2640,2855,2600,372155,1010432555,00,0.00,N,2,120,
20230515,2660,2545,2775,2470,765567,2030065340,00,0.00,N,2,135,
20230508,2525,2350,2585,2335,510518,1262624685,00,0.00,N,2,195,
20230502,2330,2325,2360,2305,86042,200507610,00,0.00,N,2,5,
20230424,2325,2340,2350,2275,221292,507922680,00,0.00,N,5,-40,
20230417,2365,2415,2475,2335,310226,743884580,00,0.00,N,5,-65,
20230410,2430,2400,2445,2300,200225,474735920,00,0.00,N,2,30,
20230403,2400,2360,2440,2355,209341,502218155,00,0.00,N,2,45,
20230327,2355,2330,2385,2265,182192,422223990,00,0.00,N,2,25,
20230320,2330,2335,2400,2280,164251,380118025,00,0.00,N,5,-5,
20230313,2335,2420,2420,2270,144489,334851055,00,0.00,N,5,-95,
20230306,2430,2470,2510,2410,151472,372625565,00,0.00,N,5,-50,
20230227,2480,2455,2490,2400,129013,315464230,00,0.00,N,2,25,
20230220,2455,2515,2565,2455,174132,437913690,00,0.00,N,5,-80,
20230213,2535,2585,2620,2505,233389,597740915,00,0.00,N,5,-50,
20230206,2585,2595,2655,2525,210112,545271750,00,0.00,N,5,-5,
20230130,2590,2645,2645,2545,207643,535394970,00,0.00,N,5,-30,
20230125,2620,2670,2965,2615,1639736,4617094395,00,0.00,N,5,-25,
20230116,2645,2460,2695,2445,343946,868756430,00,0.00,N,2,195,
20230109,2450,2390,2455,2265,124540,301070365,00,0.00,N,2,80,
20230102,2370,2425,2425,2285,87382,205380175,00,0.00,N,5,-30,
20221226,2400,2355,2400,2265,111028,257505810,00,0.00,N,2,45,
20221219,2355,2540,2550,2355,192065,466240185,00,0.00,N,5,-195,
20221212,2550,2530,2585,2500,91110,231406380,00,0.00,N,2,15,
20221205,2535,2585,2615,2470,92342,234126835,00,0.00,N,5,-50,
20221128,2585,2610,2615,2520,97896,251341380,00,0.00,N,5,-25,
20221121,2610,2595,2610,2500,144617,369134730,00,0.00,N,2,10,
20221114,2600,2690,2705,2575,342937,901134705,00,0.00,N,5,-65,
20221107,2665,2580,2690,2580,233654,615989360,00,0.00,N,2,80,
20221031,2585,2615,2685,2540,148098,386297445,00,0.00,N,5,-30,
20221024,2615,2510,2695,2460,277496,705461140,00,0.00,N,2,135,
20221017,2480,2500,2600,2460,198002,500095900,00,0.00,N,5,-40,
20221011,2520,2805,2805,2445,285041,730348215,00,0.00,N,5,-305,
20221004,2825,2610,2850,2600,322083,883212640,00,0.00,N,2,235,
20220926,2590,2940,2940,2540,386034,1044987065,00,0.00,N,5,-425,
20220919,3015,3030,3095,2940,246938,746578280,00,0.00,N,5,-25,
20220913,3040,2915,3115,2870,232209,695255745,00,0.00,N,2,210,
20220905,2830,2895,2945,2815,175747,506141770,00,0.00,N,5,-125,
20220829,2955,3030,3060,2905,167513,499072620,00,0.00,N,5,-150,
20220822,3105,3055,3150,2945,227653,693601345,00,0.00,N,2,100,
20220816,3005,3215,3225,3005,235496,732885790,00,0.00,N,5,-200,
20220808,3205,3075,3205,3050,337890,1054547425,00,0.00,N,2,105,
20220801,3100,3100,3175,3070,355255,1107635320,00,0.00,N,2,40,
20220725,3060,3035,3195,2985,452856,1407410255,00,0.00,N,2,70,
20220718,2990,2790,3075,2765,483896,1424413290,00,0.00,N,2,235,
20220711,2755,2640,2795,2620,370417,1003430790,00,0.00,N,2,105,
20220704,2650,2595,2725,2485,214836,558441315,00,0.00,N,2,80,
20220627,2570,2630,2730,2520,191858,505868860,00,0.00,N,2,5,
20220620,2565,2900,2950,2420,541545,1419995195,00,0.00,N,5,-325,
20220613,2890,3290,3300,2780,543798,1647915405,00,0.00,N,5,-455,
20220607,3345,3435,3450,3300,156853,528569730,00,0.00,N,5,-90,
20220530,3435,3310,3460,3300,195506,662347330,00,0.00,N,2,135,
20220523,3300,3475,3475,3280,393030,1321955330,00,0.00,N,5,-170,
20220516,3470,3500,3550,3350,424615,1477420180,00,0.00,N,2,20,
20220509,3450,3865,3890,3375,1182746,4232127825,00,0.00,N,5,-410,
20220502,3860,3850,4190,3760,5690455,22753256600,00,0.00,N,2,5,
20220425,3855,3690,4000,3690,1220050,4674275075,00,0.00,N,2,65,
20220418,3790,3805,4065,3745,2061690,8034718815,00,0.00,N,2,10,
20220411,3780,3660,3795,3565,1067450,3969910080,00,0.00,N,2,120,
20220404,3660,3485,4035,3485,3568818,13461811170,00,0.00,N,2,185,
20220328,3475,3690,3690,3430,749835,2643727680,00,0.00,N,5,-95,
20220321,3570,3535,3875,3510,6383368,23644762780,00,0.00,N,2,155,
20220314,3415,3415,3445,3205,819524,2728340935,00,0.00,N,3,0,
20220307,3415,3535,3535,3270,830453,2791848085,00,0.00,N,5,-130,
20220228,3545,3565,3780,3360,1443735,5170266875,00,0.00,N,5,-15,
20220221,3560,3735,4070,3485,5512776,20846591555,00,0.00,N,5,-220,
20220214,3780,3530,3980,3275,11994483,44822001825,00,0.00,N,2,215,
20220207,3565,3730,4340,3520,23255381,92322820300,00,0.00,N,5,-170,
20220203,3735,3490,3875,3445,8338657,31080550895,00,0.00,N,2,340,
20220124,3395,3500,4215,3240,33724690,128937408170,00,0.00,N,5,-135,
20220117,3530,3235,4050,3045,11564252,42295257415,00,0.00,N,2,295,
20220110,3235,3070,3775,2925,6632150,23294693450,00,0.00,N,2,205,
20220103,3030,3025,3120,2995,237015,720129170,00,0.00,N,2,20,
20211227,3010,3080,3080,2905,207202,616324805,00,0.00,N,5,-25,
20211220,3035,3000,3065,2920,153180,456691350,00,0.00,N,2,85,
20211213,2950,3005,3040,2910,115536,341570830,00,0.00,N,5,-25,
20211206,2975,2930,3075,2850,167364,495468540,00,0.00,N,2,15,
20211129,2960,2850,2995,2605,529584,1489311140,00,0.00,N,2,25,
20211122,2935,3110,3170,2920,378545,1155192665,00,0.00,N,5,-205,
20211115,3140,3235,3375,3115,356311,1144161480,00,0.00,N,5,-70,
20211108,3210,3225,3385,3110,586126,1896712070,00,0.00,N,5,-50,
20211101,3260,3250,3940,3100,7164051,26198815590,00,0.00,N,2,35,
20211025,3225,3290,3410,3105,322126,1066448000,00,0.00,N,5,-65,
20211018,3290,3430,3455,3290,364018,1228293185,00,0.00,N,5,-120,
20211012,3410,3500,3540,3220,362137,1221356870,00,0.00,N,2,55,
20211005,3355,3355,3445,3115,617425,2033754630,00,0.00,N,5,-110,
20210927,3465,3875,4020,3465,839096,3155003300,00,0.00,N,5,-400,
20210923,3865,4100,4100,3845,457060,1798881015,00,0.00,N,5,-270,
20210913,4135,4610,4640,3980,3743504,16040443060,00,0.00,N,5,-245,
20210906,4380,4075,4735,3800,9603121,42700732740,00,0.00,N,2,365,
20210830,4015,3900,4145,3715,598239,2397824485,00,0.00,N,2,165,
20210823,3850,3600,3995,3570,523445,2005577610,00,0.00,N,2,225,
20210817,3625,3865,3925,3580,574392,2160215380,00,0.00,N,5,-275,
20210809,3900,4205,4275,3865,760368,3059959100,00,0.00,N,5,-305,
20210802,4205,4155,4375,4000,956616,4015338670,00,0.00,N,2,85,
20210726,4120,4420,4465,4095,1507022,6427971160,00,0.00,N,5,-300,
20210719,4420,4750,4800,4360,4370157,19963789760,00,0.00,N,5,-330,
20210712,4750,4850,4960,4680,3190794,15396863060,00,0.00,N,5,-95,